Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	14.03	14.08	13.52	13.68	13,931,141	-0.36(-2.60%)
Jan 30, 2018	14.30	14.44	13.85	14.04	19,962,630	-0.44(-3.05%)
Jan 29, 2018	14.39	14.65	14.18	14.48	12,355,767	-0.20(-1.37%)
Jan 26, 2018	14.66	15.03	14.56	14.69	9,872,292	-0.02(-0.13%)
Jan 25, 2018	15.27	15.45	14.49	14.70	34,548,340	-1.61(-9.88%)
Jan 24, 2018	16.61	16.78	16.23	16.32	8,854,490	-0.32(-1.90%)
Jan 23, 2018	16.17	16.76	16.13	16.63	9,181,602	+0.75(+4.71%)
Jan 22, 2018	15.43	15.90	15.42	15.89	7,169,850	+0.45(+2.92%)
Jan 19, 2018	15.78	15.78	15.17	15.43	11,682,237	-0.37(-2.37%)
Jan 18, 2018	16.01	16.14	15.80	15.81	6,209,959	-0.30(-1.85%)
Jan 17, 2018	16.19	16.29	15.82	16.11	9,340,127	+0.00(+0.00%)
Jan 16, 2018	16.75	16.77	16.00	16.11	8,716,503	-0.77(-4.55%)
Jan 12, 2018		16.87	16.87	16.87	0	+0.30(+1.79%)
Jan 11, 2018	16.35	16.82	16.15	16.58	7,675,276	+0.47(+2.92%)
Jan 10, 2018			16.10	16.11	5,811,095	-0.27(-1.64%)
Jan 09, 2018	16.23	16.48	16.12	16.37	7,109,646	+0.20(+1.25%)
Jan 08, 2018	16.13	16.20	15.80	16.17	8,506,326	+0.09(+0.54%)
Jan 05, 2018	16.37	16.51	16.07	16.09	8,618,580	-0.61(-3.68%)
Jan 04, 2018	16.87	17.18	16.41	16.70	10,023,313	-0.39(-2.30%)
Jan 03, 2018	17.58	17.65	17.03	17.09	11,817,689	-0.11(-0.61%)
Jan 02, 2018	16.95	17.33	16.67	17.20	8,904,860	+0.83(+5.04%)
Dec 29, 2017		16.37	16.37	16.37	0	-0.53(-3.12%)
Dec 28, 2017	16.48	16.95	16.45	16.90	6,520,362	+0.62(+3.83%)
Dec 27, 2017	16.39	16.51	16.19	16.28	3,837,588	-0.03(-0.18%)
Dec 26, 2017	15.93	16.43	15.93	16.31	3,718,851	+0.51(+3.22%)
Dec 22, 2017	15.92	16.17	15.78	15.80	4,864,829	-0.04(-0.24%)
Dec 21, 2017	15.10	15.90	14.83	15.84	9,497,112	+0.66(+4.36%)
Dec 20, 2017	15.17	15.36	14.98	15.18	7,599,168	+0.11(+0.70%)
Dec 19, 2017	15.37	15.50	15.06	15.07	5,341,056	-0.20(-1.32%)
Dec 18, 2017	15.18	15.70	15.08	15.27	9,385,662	+0.27(+1.79%)
Dec 15, 2017	15.43	15.45	14.71	15.00	16,004,628	-0.35(-2.25%)
Dec 14, 2017	15.50	15.64	15.34	15.35	6,326,274	-0.22(-1.42%)
Dec 13, 2017	15.73	15.80	15.48	15.57	6,998,690	-0.11(-0.67%)
Dec 12, 2017	15.67	16.23	15.59	15.67	8,199,687	-0.34(-2.10%)
Dec 11, 2017	15.44	16.12	15.44	16.01	7,768,038	+0.59(+3.86%)
Dec 08, 2017	15.43	15.62	15.25	15.42	6,783,864	+0.12(+0.82%)
Dec 07, 2017	15.74	15.74	15.28	15.29	9,949,845	-0.53(-3.33%)
Dec 06, 2017	16.58	16.58	15.69	15.82	9,371,641	-0.75(-4.51%)
Dec 05, 2017	17.00	17.18	16.55	16.57	5,567,167	-0.57(-3.30%)
Dec 04, 2017	17.68	18.01	17.07	17.13	5,468,389	-0.60(-3.41%)
Dec 01, 2017	17.62	18.15	17.51	17.74	7,241,564	+0.46(+2.66%)
Nov 30, 2017	17.36	17.63	16.96	17.28	7,211,349	+0.02(+0.11%)
Nov 29, 2017	17.31	17.61	17.02	17.26	6,329,787	+0.02(+0.11%)
Nov 28, 2017	16.89	17.30	16.74	17.24	7,895,904	+0.32(+1.87%)
Nov 27, 2017	16.67	16.98	16.37	16.92	5,144,186	+0.27(+1.61%)
Nov 24, 2017	17.04	17.05	16.62	16.65	2,497,763	-0.31(-1.81%)
Nov 22, 2017	16.66	17.09	16.60	16.96	4,554,281	+0.49(+2.97%)
Nov 21, 2017	16.73	16.97	16.41	16.47	3,889,556	-0.12(-0.69%)
Nov 20, 2017	17.10	17.11	16.52	16.58	4,247,473	-0.70(-4.05%)
Nov 17, 2017	16.60	17.31	16.58	17.28	8,157,140	+0.80(+4.83%)
Nov 16, 2017	16.41	16.80	16.40	16.49	4,819,801	+0.12(+0.70%)
Nov 15, 2017	16.48	16.51	16.18	16.37	6,539,364	-0.26(-1.56%)
Nov 14, 2017	17.63	17.69	16.57	16.63	9,056,660	-1.18(-6.62%)
Nov 13, 2017	18.36	18.38	17.76	17.81	5,836,890	-0.62(-3.38%)
Nov 10, 2017	18.06	18.57	18.01	18.43	6,659,215	+0.32(+1.75%)
Nov 09, 2017	17.83	18.26	17.69	18.12	6,351,001	+0.27(+1.50%)
Nov 08, 2017	18.20	18.20	17.54	17.85	9,428,572	-0.34(-1.84%)
Nov 07, 2017	18.42	18.49	17.97	18.19	10,665,490	-0.20(-1.09%)
Nov 06, 2017	17.39	18.45	17.23	18.39	12,043,479	+1.01(+5.79%)
Nov 03, 2017	17.14	17.52	16.94	17.38	5,651,618	+0.25(+1.45%)
Nov 02, 2017	17.77	17.77	16.98	17.13	9,378,751	-0.54(-3.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.